Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Swedbank AB (publ) (SWED-A.ST)

Compare
219.40
-0.70
(-0.32%)
At close: April 17 at 12:59:43 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025220.00220.80217.80219.40219.402,268,269
Apr 16, 2025220.00222.20217.90220.10220.102,903,168
Apr 15, 2025217.30221.70217.00221.70221.703,071,193
Apr 14, 2025216.00217.10212.90216.50216.503,746,245
Apr 11, 2025208.60211.80205.80211.00211.004,992,545
Apr 10, 2025216.50216.50206.40207.40207.404,899,878
Apr 9, 2025194.35199.10193.95199.10199.106,199,669
Apr 8, 2025201.60203.60196.35201.20201.205,355,946
Apr 7, 2025186.40205.80186.40197.15197.158,643,814
Apr 4, 2025219.00219.30201.10203.00203.008,984,187
Apr 3, 2025222.30224.50220.60221.50221.504,669,745
Apr 2, 2025226.90227.70223.60227.20227.203,915,479
Apr 1, 2025226.70228.50224.50227.80227.804,039,526
Mar 31, 2025229.50229.50225.50227.90227.904,375,829
Mar 28, 2025233.00234.20230.00231.90231.903,739,942
Mar 27, 2025 21.7 Dividend
Mar 27, 2025231.50236.50229.40235.00235.006,181,479
Mar 26, 2025263.30263.50255.50255.60233.905,028,700
Mar 25, 2025260.00263.40259.90263.30240.953,209,887
Mar 24, 2025261.60262.00258.50258.60236.652,688,515
Mar 21, 2025263.50263.50259.80259.90237.836,445,179
Mar 20, 2025264.00265.80260.20262.90240.582,646,720
Mar 19, 2025266.30266.70263.60263.90241.502,908,921
Mar 18, 2025264.50266.80264.00266.70244.062,275,044
Mar 17, 2025263.00263.90261.50263.50241.132,421,098
Mar 14, 2025259.00263.20257.90262.10239.852,069,750
Mar 13, 2025258.10261.60257.60258.90236.922,067,889
Mar 12, 2025262.10262.90256.20257.60235.732,614,455
Mar 11, 2025264.00264.30259.00260.70238.573,654,695
Mar 10, 2025263.00265.20260.80263.50241.133,633,412
Mar 7, 2025261.00263.60258.20262.20239.942,990,138
Mar 6, 2025262.40262.80258.70261.60239.393,184,706
Mar 5, 2025256.30260.60255.90259.50237.473,418,150
Mar 4, 2025258.60259.10251.80252.30230.883,783,376
Mar 3, 2025258.80262.00256.10261.10238.932,782,632
Feb 28, 2025260.00260.70257.10258.30236.373,662,331
Feb 27, 2025260.00261.90259.10260.30238.202,045,362
Feb 26, 2025257.90261.50257.70261.10238.932,628,709
Feb 25, 2025255.30258.90254.30257.40235.552,487,090
Feb 24, 2025255.40256.20253.00255.30233.632,051,092
Feb 21, 2025252.80255.70252.40254.80233.173,480,798
Feb 20, 2025253.50255.40252.40252.80231.342,709,465
Feb 19, 2025257.00258.40253.40254.10232.535,011,390
Feb 18, 2025257.30259.80257.20259.80237.742,265,679
Feb 17, 2025253.30257.40253.30257.00235.182,180,922
Feb 14, 2025252.70254.10251.50253.30231.802,862,380
Feb 13, 2025252.00253.80250.60252.40230.973,313,976
Feb 12, 2025249.80251.80249.20251.20229.872,889,691
Feb 11, 2025247.60249.90246.30249.70228.503,172,621
Feb 10, 2025247.70250.00247.10247.40226.402,708,309
Feb 7, 2025245.80247.80245.20246.70225.762,239,607
Feb 6, 2025242.20245.70241.30245.60224.753,105,295
Feb 5, 2025240.80242.90240.20241.20220.722,277,894
Feb 4, 2025238.90239.80236.20239.80219.442,374,671
Feb 3, 2025236.00239.10235.20238.40218.162,984,404
Jan 31, 2025244.80245.20241.40241.50221.002,183,452
Jan 30, 2025242.90244.80241.00244.80224.022,691,019
Jan 29, 2025242.00243.70238.80242.60222.002,972,583
Jan 28, 2025244.50245.20241.30242.50221.912,511,582
Jan 27, 2025244.60246.10243.70244.20223.473,701,181
Jan 24, 2025246.70246.70243.30244.50223.744,147,299
Jan 23, 2025249.00250.40242.90246.70225.768,533,885
Jan 22, 2025238.30240.30236.60236.80216.703,162,004
Jan 21, 2025236.60239.10236.00238.00217.793,646,590
Jan 20, 2025233.30234.50232.00233.00213.223,195,871
Jan 17, 2025232.40234.10231.80232.50212.763,082,609
Jan 16, 2025234.30234.30231.50232.00212.302,238,194
Jan 15, 2025231.30234.30230.70233.80213.952,672,217
Jan 14, 2025228.60231.50227.90230.40210.843,367,277
Jan 13, 2025225.30228.70225.30228.30208.921,829,813
Jan 10, 2025226.00227.10224.20225.20206.082,027,113
Jan 9, 2025226.70228.10224.00226.10206.902,273,640
Jan 8, 2025227.60228.60225.70227.50208.191,768,508
Jan 7, 2025226.40229.20225.70227.60208.282,516,984
Jan 3, 2025219.70225.10219.70224.30205.262,668,058
Jan 2, 2025218.30220.40215.30219.60200.961,753,711
Dec 30, 2024217.40218.80217.10218.30199.771,638,497
Dec 27, 2024216.00218.30215.80217.60199.131,141,348
Dec 23, 2024213.70216.10213.30215.70197.391,414,865
Dec 20, 2024214.40214.60209.80213.20195.103,681,230
Dec 19, 2024215.40216.90214.20216.20197.842,634,439
Dec 18, 2024216.60218.80215.80217.40198.941,930,188
Dec 17, 2024217.20218.30216.10216.20197.841,699,309
Dec 16, 2024218.50220.00217.60217.90199.401,965,952
Dec 13, 2024218.50219.90217.10219.10200.501,761,228
Dec 12, 2024219.40220.20218.50219.10200.501,800,178
Dec 11, 2024218.90221.50218.90219.40200.771,507,673
Dec 10, 2024220.90222.30219.10219.30200.681,679,904
Dec 9, 2024220.10221.60220.10220.80202.051,716,702
Dec 6, 2024221.10221.60219.20219.50200.861,330,479
Dec 5, 2024217.20221.60217.00221.60202.791,739,768
Dec 4, 2024219.50220.00217.70217.90199.401,583,288
Dec 3, 2024216.60219.60216.60219.60200.962,052,508
Dec 2, 2024212.50217.90212.00216.50198.122,068,731
Nov 29, 2024212.00214.40212.00213.80195.652,509,242
Nov 28, 2024211.00213.90210.90213.30195.191,710,085
Nov 27, 2024208.50210.45207.80210.40192.541,305,202
Nov 26, 2024208.70210.90208.20209.40191.621,337,816
Nov 25, 2024213.10214.00209.80210.30192.455,317,391
Nov 22, 2024216.00216.40211.40212.90194.831,917,898
Nov 21, 2024214.10215.70212.10214.80196.561,285,655
Nov 20, 2024215.50217.30214.10214.10195.921,321,859
Nov 19, 2024218.30219.60212.10214.30196.112,053,246
Nov 18, 2024217.00220.20216.60218.30199.771,997,291
Nov 15, 2024215.30217.40214.90216.40198.031,747,974
Nov 14, 2024214.50216.70214.50216.40198.031,339,886
Nov 13, 2024214.50215.40212.90214.10195.921,759,718
Nov 12, 2024217.90218.30214.30214.60196.381,862,951
Nov 11, 2024218.10219.30217.20218.90200.321,262,746
Nov 8, 2024219.70219.70215.70216.70198.301,860,006
Nov 7, 2024220.90224.40218.40220.00201.322,361,789
Nov 6, 2024222.70224.40218.60219.10200.502,668,112
Nov 5, 2024224.00224.00220.70221.90203.061,817,508
Nov 4, 2024220.00223.80219.90223.50204.532,851,992
Nov 1, 2024216.40219.90216.40218.90200.321,466,848
Oct 31, 2024215.80217.60215.10216.20197.842,365,417
Oct 30, 2024219.00219.90215.90216.80198.391,431,960
Oct 29, 2024218.80220.60218.80219.90201.232,424,096
Oct 28, 2024215.50218.80215.50218.20199.682,662,818
Oct 25, 2024213.00216.70213.00214.90196.662,090,492
Oct 24, 2024217.50217.70212.90212.90194.833,308,389
Oct 23, 2024220.00220.80217.00218.00199.497,107,368
Oct 22, 2024205.80208.90205.30207.70190.072,240,499
Oct 21, 2024206.00208.00205.70206.00188.511,514,973
Oct 18, 2024206.70209.40205.90207.20189.611,226,891
Oct 17, 2024205.80209.70205.80207.30189.702,027,833
Oct 16, 2024204.90205.60203.90204.20186.862,291,533
Oct 15, 2024206.20206.80204.40206.30188.792,170,387
Oct 14, 2024207.50207.80205.70206.00188.511,412,489
Oct 11, 2024206.90207.90205.30207.50189.881,398,692
Oct 10, 2024206.20208.00205.20207.00189.433,569,447
Oct 9, 2024205.00206.20203.80206.00188.512,199,628
Oct 8, 2024204.80208.40204.40207.00189.431,497,561
Oct 7, 2024206.50206.90204.40205.80188.331,562,411
Oct 4, 2024204.90207.20204.20205.00187.602,003,173
Oct 3, 2024210.40210.40203.70204.70187.322,859,300
Oct 2, 2024210.00211.50209.00211.20193.271,652,418
Oct 1, 2024215.30216.00208.40209.80191.993,168,075
Sep 30, 2024217.10218.10214.90215.30197.022,036,377
Sep 27, 2024217.50218.80216.50217.40198.941,806,584
Sep 26, 2024216.60218.50216.00218.00199.491,762,941
Sep 25, 2024217.00218.50214.50214.70196.474,561,144
Sep 24, 2024219.00220.00217.60218.00199.492,199,764
Sep 23, 2024220.00220.60215.90217.80199.312,342,669
Sep 20, 2024220.00221.90218.00220.00201.323,021,441
Sep 19, 2024218.00221.10217.30220.40201.692,129,973
Sep 18, 2024218.60219.50215.60216.70198.301,448,256
Sep 17, 2024217.40219.60217.40218.40199.861,148,944
Sep 16, 2024216.90217.60215.80217.00198.58994,337
Sep 13, 2024218.30219.40217.10217.50199.03882,732
Sep 12, 2024219.50221.80216.70218.30199.771,295,654
Sep 11, 2024217.70219.10215.80217.30198.851,433,875
Sep 10, 2024220.80222.80216.90217.00198.581,559,932
Sep 9, 2024218.90220.80218.40220.80202.051,358,624
Sep 6, 2024220.40220.50216.40217.30198.851,639,658
Sep 5, 2024216.50221.60216.20221.10202.331,368,679
Sep 4, 2024215.70218.90215.50216.60198.212,210,576
Sep 3, 2024219.90220.50217.90218.40199.861,458,978
Sep 2, 2024219.80222.20219.80220.80202.051,741,818
Aug 30, 2024218.70220.20218.60219.40200.772,030,166
Aug 29, 2024217.00220.20216.90218.70200.131,592,251
Aug 28, 2024217.40218.40215.90217.60199.131,416,048
Aug 27, 2024217.10217.90216.60217.70199.221,150,431
Aug 26, 2024216.40217.80215.90217.10198.67934,560
Aug 23, 2024214.00217.40213.90216.90198.491,714,680
Aug 22, 2024211.20213.80211.10213.40195.281,301,933
Aug 21, 2024210.50212.40210.30211.20193.271,343,814
Aug 20, 2024213.60213.90209.50210.50192.631,579,087
Aug 19, 2024212.80214.30212.30213.50195.371,548,788
Aug 16, 2024212.20213.80212.00212.80194.731,492,546
Aug 15, 2024210.30213.30207.50212.00194.002,093,260
Aug 14, 2024209.20210.40208.40209.40191.621,288,774
Aug 13, 2024208.30209.20207.10208.20190.521,015,143
Aug 12, 2024210.00210.30206.80207.10189.521,531,853
Aug 9, 2024208.50210.10207.60208.90191.161,015,811
Aug 8, 2024205.60208.70202.90207.60189.981,524,686
Aug 7, 2024204.80208.20203.60207.30189.701,880,161
Aug 6, 2024207.50209.00199.15202.30185.133,170,904
Aug 5, 2024207.10208.90199.80205.90188.424,677,518
Aug 2, 2024220.00220.10214.40215.00196.752,823,976
Aug 1, 2024227.20227.30221.30221.80202.971,751,655
Jul 31, 2024229.30229.50227.20228.00208.641,323,460
Jul 30, 2024226.80228.80226.80228.00208.641,084,682
Jul 29, 2024227.00228.90226.30226.50207.271,542,702
Jul 26, 2024224.10226.20223.70226.20207.001,486,664
Jul 25, 2024222.30224.70221.00224.70205.621,145,119
Jul 24, 2024224.10224.80222.50224.20205.171,350,920
Jul 23, 2024224.60225.80223.50225.00205.901,645,078
Jul 22, 2024221.60223.80220.30223.70204.711,688,595
Jul 19, 2024219.00221.90218.70220.30201.601,706,037
Jul 18, 2024216.00220.50215.50220.50201.783,465,342
Jul 17, 2024213.80215.10212.70215.00196.751,679,165
Jul 16, 2024216.00216.10212.60213.80195.652,948,074
Jul 15, 2024219.10219.50215.80216.60198.211,733,294
Jul 12, 2024218.70220.60217.10220.40201.691,976,481
Jul 11, 2024215.20219.10215.00218.80200.222,411,044
Jul 10, 2024212.00214.70210.80214.60196.381,781,167
Jul 9, 2024214.90214.90210.80211.40193.452,926,704
Jul 8, 2024218.70218.80215.50215.80197.481,822,267
Jul 5, 2024220.10221.00218.50218.90200.321,287,751
Jul 4, 2024218.10221.50218.00220.10201.411,884,556
Jul 3, 2024217.10217.60215.20216.70198.301,710,208
Jul 2, 2024222.20222.40214.90215.60197.302,596,379
Jul 1, 2024219.90222.60219.10222.60203.701,655,692
Jun 28, 2024217.80219.40217.30218.10199.581,768,235
Jun 27, 2024215.00217.40214.50216.50198.121,534,426
Jun 26, 2024215.30218.50213.70214.80196.562,290,334
Jun 25, 2024218.00218.40214.70215.10196.841,457,263
Jun 24, 2024213.30218.00212.30218.00199.492,081,791
Jun 20, 2024212.30214.40212.00213.90195.748,107,929
Jun 19, 2024211.80213.30210.30211.90193.911,390,681
Jun 18, 2024212.40212.40210.10211.50193.541,702,419
Jun 17, 2024214.40216.40210.40212.00194.002,662,963
Jun 14, 2024215.70217.70211.20214.60196.382,445,387
Jun 13, 2024218.90218.90215.40215.60197.303,222,846
Jun 12, 2024216.40220.30216.40219.50200.862,537,633
Jun 11, 2024216.00216.70213.70216.00197.661,952,806
Jun 10, 2024218.50218.50213.70215.60197.303,171,870
Jun 7, 2024215.30221.00215.30220.20201.512,825,248
Jun 5, 2024215.20215.90213.60214.80196.561,513,875
Jun 4, 2024220.00220.00214.40214.40196.202,249,271
Jun 3, 2024219.40221.70219.10220.00201.321,971,088
May 31, 2024216.20218.20215.60218.10199.583,632,512
May 30, 2024214.30216.50213.90216.20197.841,104,457
May 29, 2024216.30217.00213.80214.70196.471,270,949
May 28, 2024216.00217.70215.90217.20198.761,523,864
May 27, 2024215.20216.20214.70215.30197.021,485,923
May 24, 2024214.90215.60212.80215.10196.842,208,545
May 23, 2024216.00218.60215.30218.50199.951,791,008
May 22, 2024216.70216.80212.10216.10197.751,745,165
May 21, 2024218.20218.20214.10217.00198.581,967,532
May 20, 2024218.50220.00218.10219.00200.411,108,818
May 17, 2024216.60218.80216.30218.40199.861,405,407
May 16, 2024217.10217.70215.00217.20198.761,761,906
May 15, 2024219.10219.80215.70217.10198.671,905,294
May 14, 2024221.50222.90217.70218.70200.131,906,794
May 13, 2024219.30221.60218.00221.60202.792,047,527
May 10, 2024212.30219.50211.60219.40200.772,654,192
May 8, 2024218.60219.00212.70212.70194.641,867,709
May 7, 2024217.80219.00215.50219.00200.411,651,945
May 6, 2024213.00217.40212.40217.40198.942,011,943
May 3, 2024209.90212.20209.80212.10194.091,778,635
May 2, 2024212.30212.40208.30209.20191.442,573,535
Apr 30, 2024212.10212.70210.40212.40194.371,439,822
Apr 29, 2024210.30211.90209.20211.90193.912,002,840
Apr 26, 2024210.90210.90208.50209.40191.621,748,646
Apr 25, 2024210.70213.30206.80210.00192.174,047,888
Apr 24, 2024210.00212.70206.60208.00190.346,440,888
Apr 23, 2024216.70220.90215.90219.20200.592,189,022
Apr 22, 2024215.00216.80213.50216.10197.751,748,756
Apr 19, 2024211.80214.90211.10214.80196.561,706,273
Apr 18, 2024212.30213.30210.40213.10195.012,849,444
Apr 17, 2024210.30213.40210.10211.40193.452,267,614

Related Tickers

SEB-A.ST Skandinaviska Enskilda Banken AB (publ)
143.70
-1.00%
 
NDA-SE.ST Nordea Bank Abp
125.50
-0.55%
 
LHV1T.TL AS LHV Group
3.5000
0.00%
 
SAB1L.VS AB Siauliu Bankas
0.8690
-2.03%
 
NDA-FI.HE Nordea Bank Abp
11.32
-0.35%
 
CPA1T.TL Coop Pank AS
2.1350
+0.23%
 
AZA.ST Avanza Bank Holding AB (publ)
312.60
-1.17%
 
DANSKE.CO Danske Bank A/S
215.20
+0.09%
 
DNB.OL DNB Bank ASA
259.90
-0.04%
 
SYDB.CO Sydbank A/S
408.40
+0.05%